Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 05, 2021 | 110.49 | 116.71 | 107.29 | 115.61 | 115.61 | 372,400 |
Mar. 04, 2021 | 112.59 | 114.39 | 108.66 | 109.70 | 109.70 | 241,400 |
Mar. 03, 2021 | 106.98 | 112.59 | 105.40 | 112.02 | 112.02 | 300,300 |
Mar. 02, 2021 | 110.98 | 112.67 | 104.25 | 107.46 | 107.46 | 694,000 |
Mar. 01, 2021 | 110.00 | 114.21 | 107.59 | 109.77 | 109.77 | 374,600 |
Feb. 26, 2021 | 104.15 | 110.83 | 101.27 | 107.77 | 107.77 | 298,500 |
Feb. 25, 2021 | 104.87 | 106.57 | 100.10 | 100.71 | 100.71 | 228,500 |
Feb. 24, 2021 | 96.62 | 104.69 | 96.62 | 104.02 | 104.02 | 291,000 |
Feb. 23, 2021 | 96.49 | 97.93 | 92.51 | 96.25 | 96.25 | 137,000 |
Feb. 22, 2021 | 95.29 | 99.66 | 95.00 | 96.31 | 96.31 | 150,900 |
Feb. 19, 2021 | 96.66 | 96.81 | 94.53 | 95.60 | 95.60 | 95,300 |
Feb. 18, 2021 | 95.83 | 96.60 | 93.19 | 96.21 | 96.21 | 99,900 |
Feb. 17, 2021 | 93.25 | 96.76 | 93.18 | 95.94 | 95.94 | 93,700 |
Feb. 16, 2021 | 98.11 | 98.11 | 93.13 | 94.33 | 94.33 | 238,800 |
Feb. 12, 2021 | 102.11 | 102.45 | 94.01 | 97.02 | 97.02 | 196,000 |
Feb. 11, 2021 | 101.13 | 103.41 | 101.02 | 101.69 | 101.69 | 125,800 |
Feb. 10, 2021 | 99.46 | 103.23 | 98.07 | 101.34 | 101.34 | 168,600 |
Feb. 09, 2021 | 97.98 | 100.23 | 96.63 | 99.59 | 99.59 | 73,100 |
Feb. 08, 2021 | 98.09 | 99.24 | 96.44 | 98.44 | 98.44 | 70,100 |
Feb. 05, 2021 | 100.97 | 101.75 | 98.70 | 98.89 | 98.89 | 119,600 |
Feb. 04, 2021 | 97.75 | 100.26 | 96.87 | 100.14 | 100.14 | 160,700 |
Feb. 03, 2021 | 96.92 | 97.92 | 95.18 | 96.38 | 96.38 | 114,500 |
Feb. 02, 2021 | 94.32 | 98.17 | 93.22 | 96.36 | 96.36 | 127,200 |
Feb. 01, 2021 | 91.60 | 94.45 | 89.00 | 93.82 | 93.82 | 329,700 |
Jan. 29, 2021 | 90.06 | 91.92 | 86.82 | 88.75 | 88.75 | 242,100 |
Jan. 28, 2021 | 91.07 | 91.99 | 88.00 | 90.89 | 90.89 | 229,300 |
Jan. 27, 2021 | 93.00 | 93.54 | 89.28 | 89.50 | 89.50 | 215,800 |
Jan. 26, 2021 | 96.66 | 97.90 | 93.62 | 93.96 | 93.96 | 158,000 |
Jan. 25, 2021 | 97.63 | 98.45 | 93.01 | 96.43 | 96.43 | 196,400 |
Jan. 22, 2021 | 99.13 | 99.82 | 97.03 | 98.01 | 98.01 | 80,700 |
Jan. 21, 2021 | 100.16 | 100.85 | 97.02 | 99.26 | 99.26 | 166,900 |
Jan. 20, 2021 | 102.21 | 102.44 | 98.49 | 99.26 | 99.26 | 124,000 |
Jan. 19, 2021 | 97.58 | 101.75 | 96.19 | 101.50 | 101.50 | 218,800 |
Jan. 15, 2021 | 97.05 | 98.96 | 93.50 | 97.90 | 97.90 | 231,600 |
Jan. 14, 2021 | 97.50 | 99.10 | 96.94 | 97.28 | 97.28 | 111,300 |
Jan. 13, 2021 | 98.12 | 98.99 | 95.09 | 96.19 | 96.19 | 177,800 |
Jan. 12, 2021 | 101.45 | 101.63 | 97.93 | 98.01 | 98.01 | 164,700 |
Jan. 11, 2021 | 99.89 | 105.38 | 99.50 | 101.51 | 101.51 | 182,600 |
Jan. 08, 2021 | 103.04 | 103.13 | 98.42 | 100.99 | 100.99 | 181,600 |
Jan. 07, 2021 | 102.50 | 111.46 | 102.18 | 102.26 | 102.26 | 358,900 |
Jan. 06, 2021 | 99.00 | 105.00 | 98.85 | 102.50 | 102.50 | 633,500 |
Jan. 05, 2021 | 99.00 | 102.89 | 97.79 | 98.05 | 98.05 | 426,700 |
Jan. 04, 2021 | 104.17 | 104.93 | 98.13 | 100.24 | 100.24 | 532,000 |
Dec. 31, 2020 | 104.86 | 105.70 | 101.45 | 105.04 | 105.04 | 216,300 |
Dec. 30, 2020 | 99.30 | 106.63 | 99.00 | 104.68 | 104.68 | 467,000 |
Dec. 29, 2020 | 97.00 | 99.94 | 96.00 | 98.10 | 98.10 | 444,500 |
Dec. 28, 2020 | 89.43 | 101.49 | 88.43 | 94.85 | 94.85 | 982,900 |
Dec. 24, 2020 | 89.00 | 89.05 | 87.10 | 88.21 | 88.21 | 63,600 |
Dec. 23, 2020 | 85.78 | 88.76 | 85.78 | 88.28 | 88.28 | 214,700 |
Dec. 22, 2020 | 81.33 | 86.81 | 81.33 | 85.27 | 85.27 | 332,200 |
Dec. 21, 2020 | 81.21 | 82.25 | 79.91 | 81.34 | 81.34 | 517,600 |
Dec. 18, 2020 | 80.45 | 81.05 | 79.10 | 80.75 | 80.75 | 409,300 |
Dec. 17, 2020 | 80.35 | 81.54 | 79.55 | 80.18 | 80.18 | 212,600 |
Dec. 16, 2020 | 79.97 | 80.07 | 79.00 | 79.53 | 79.53 | 208,700 |
Dec. 15, 2020 | 77.67 | 80.00 | 76.18 | 79.17 | 79.17 | 880,900 |
Dec. 14, 2020 | 78.31 | 79.61 | 77.70 | 77.70 | 77.70 | 250,400 |
Dec. 11, 2020 | 77.37 | 78.66 | 77.29 | 78.25 | 78.25 | 114,100 |
Dec. 10, 2020 | 79.25 | 80.74 | 77.93 | 77.94 | 77.94 | 94,000 |
Dec. 09, 2020 | 80.60 | 80.60 | 79.26 | 79.99 | 79.99 | 202,700 |
Dec. 08, 2020 | 79.95 | 81.00 | 79.38 | 79.97 | 79.97 | 116,700 |
Dec. 07, 2020 | 79.79 | 81.04 | 78.59 | 80.46 | 80.46 | 291,200 |
Dec. 04, 2020 | 79.54 | 81.46 | 78.94 | 79.92 | 79.92 | 391,100 |
Dec. 03, 2020 | 79.42 | 79.98 | 78.33 | 79.10 | 79.10 | 227,000 |
Dec. 02, 2020 | 77.81 | 79.30 | 76.78 | 79.15 | 79.15 | 281,600 |
Dec. 01, 2020 | 76.03 | 78.10 | 74.78 | 77.38 | 77.38 | 415,900 |
Nov. 30, 2020 | 76.70 | 76.70 | 74.50 | 76.01 | 76.01 | 233,500 |
Nov. 27, 2020 | 78.68 | 79.64 | 76.00 | 77.00 | 77.00 | 70,400 |
Nov. 25, 2020 | 78.78 | 80.34 | 77.53 | 78.67 | 78.67 | 278,600 |
Nov. 24, 2020 | 79.64 | 81.71 | 79.15 | 81.38 | 81.38 | 191,200 |
Nov. 23, 2020 | 76.57 | 79.79 | 75.99 | 79.36 | 79.36 | 197,800 |
Nov. 20, 2020 | 77.23 | 77.61 | 75.08 | 76.07 | 76.07 | 86,600 |
Nov. 19, 2020 | 76.95 | 78.02 | 76.22 | 77.37 | 77.37 | 54,300 |
Nov. 18, 2020 | 78.13 | 79.85 | 76.61 | 77.00 | 77.00 | 86,900 |
Nov. 17, 2020 | 79.00 | 79.74 | 76.22 | 78.49 | 78.49 | 118,800 |
Nov. 16, 2020 | 80.83 | 82.00 | 79.50 | 80.25 | 80.25 | 80,200 |
Nov. 13, 2020 | 77.01 | 79.97 | 76.68 | 79.45 | 79.45 | 88,500 |
Nov. 12, 2020 | 75.16 | 77.09 | 74.44 | 76.68 | 76.68 | 71,600 |
Nov. 11, 2020 | 79.27 | 79.48 | 75.02 | 75.59 | 75.59 | 130,100 |
Nov. 10, 2020 | 82.26 | 82.26 | 78.36 | 79.62 | 79.62 | 116,300 |
Nov. 09, 2020 | 80.08 | 85.71 | 80.00 | 82.41 | 82.41 | 683,200 |
Nov. 06, 2020 | 71.27 | 71.44 | 68.93 | 69.59 | 69.59 | 39,900 |
Nov. 05, 2020 | 68.47 | 71.99 | 68.47 | 70.59 | 70.59 | 285,800 |
Nov. 04, 2020 | 69.30 | 70.52 | 67.88 | 67.97 | 67.97 | 87,700 |
Nov. 03, 2020 | 65.56 | 70.23 | 65.13 | 70.05 | 70.05 | 106,100 |
Nov. 02, 2020 | 65.00 | 65.74 | 64.50 | 65.15 | 65.15 | 102,500 |
Oct. 30, 2020 | 65.32 | 65.67 | 64.32 | 65.00 | 65.00 | 180,800 |
Oct. 29, 2020 | 66.78 | 67.64 | 65.24 | 65.60 | 65.60 | 109,000 |
Oct. 28, 2020 | 66.53 | 67.48 | 65.75 | 67.03 | 67.03 | 74,300 |
Oct. 27, 2020 | 69.37 | 69.37 | 66.55 | 67.61 | 67.61 | 81,500 |
Oct. 26, 2020 | 69.84 | 70.05 | 68.49 | 69.20 | 69.20 | 70,700 |
Oct. 23, 2020 | 70.10 | 70.59 | 69.18 | 70.34 | 70.34 | 196,600 |
Oct. 22, 2020 | 70.00 | 70.54 | 69.83 | 70.00 | 70.00 | 143,000 |
Oct. 21, 2020 | 70.03 | 70.13 | 69.18 | 69.94 | 69.94 | 98,900 |
Oct. 20, 2020 | 66.99 | 69.92 | 66.96 | 69.80 | 69.80 | 111,700 |
Oct. 19, 2020 | 69.31 | 69.31 | 65.59 | 67.05 | 67.05 | 134,500 |
Oct. 16, 2020 | 68.00 | 69.06 | 67.60 | 68.94 | 68.94 | 90,900 |
Oct. 15, 2020 | 66.93 | 68.56 | 66.09 | 68.06 | 68.06 | 100,900 |
Oct. 14, 2020 | 69.91 | 70.46 | 67.07 | 67.56 | 67.56 | 139,500 |
Oct. 13, 2020 | 69.53 | 70.00 | 69.14 | 69.99 | 69.99 | 41,200 |
Oct. 12, 2020 | 69.53 | 70.65 | 69.53 | 69.80 | 69.80 | 109,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |